Quantcast
PLPC

Preformed Line Products Company Common Stock Historical Stock Prices

$69.62
*  
0.02
0.03%
Get PLPC Alerts
*Delayed - data as of Oct. 19, 2018 11:23 ET  -  Find a broker to begin trading PLPC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    PLPC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:23 69.62 69.62 69.62 69.62 832
10/18/2018 70.6 70.6 68.8456 69.6 6,342
10/17/2018 71.4 73.099 70.6 70.63 3,131
10/16/2018 71.65 72.251 70.565 71.6 4,837
10/15/2018 69.6 73.2275 69.6 71.3 5,010
10/12/2018 70.74 71.71 69.2747 69.52 5,193
10/11/2018 71.41 71.41 69.05 69.79 5,404
10/10/2018 73.09 73.88 71.095 71.41 5,694
10/09/2018 72.61 74.35 71 73.1 11,987
10/08/2018 72.14 72.6 71.02 72.52 9,640
10/05/2018 72.91 74.4375 71.731 72.5 4,418
10/04/2018 70.5 74 70.5 72.74 5,778
10/03/2018 71.32 73 71.32 72.1 7,384
10/02/2018 72.26 72.47 70.31 71.25 7,285
10/01/2018 70.53 72.7 70.53 72.47 5,869
09/28/2018 70.92 81.08 69 70.28 19,207
09/27/2018 70.1 71.65 69.91 70.92 18,521
09/26/2018 73.75 73.75 71.15 71.26 18,476
09/25/2018 74.97 74.97 73.13 73.68 4,634
09/24/2018 75 78 74.59 74.89 7,013
09/21/2018 75.5 78.0261 74.73 74.96 14,739
09/20/2018 76.93 77.4995 75.1 75.47 5,408
09/19/2018 77.15 78.35 76.51 76.73 4,438
09/18/2018 77.55 78.355 76.72 77.1 8,131
09/17/2018 76.88 79.3125 76.54 77.55 10,946
09/14/2018 76.68 77.87 76.68 76.88 8,857
09/13/2018 77.5 77.62 76.24 76.8 6,040
09/12/2018 77.025 77.8042 76 77.1 10,876
09/11/2018 79 79 77.301 78.25 4,662
09/10/2018 81.96 81.96 78.21 79.2 9,837
09/07/2018 81.26 82.7 81.05 81.99 5,996
09/06/2018 81.7 81.7 80.94 81.08 7,343
09/05/2018 81.8 82 81.3482 81.89 4,665
09/04/2018 81.35 82 81.35 81.99 6,270
08/31/2018 80.99 81.734 80.975 81.7 4,238
08/30/2018 81.42 81.67 80.94 80.94 3,345
08/29/2018 81.89 82.56 81.32 81.79 11,297
08/28/2018 81.97 82.97 81.38 81.38 7,745
08/27/2018 82 82.9 81.12 81.72 8,617
08/24/2018 81.48 82.23 79.413 82 13,716
08/23/2018 81 82.025 80.55 80.96 9,156
08/22/2018 81.1 81.58 80.655 81.58 2,922
08/21/2018 80.79 81.88 80.2 81.31 5,754
08/20/2018 81.16 81.4 80.1 80.7 5,845
08/17/2018 80.76 83.3569 80.43 81.45 13,719
08/16/2018 81.05 82.05 80.3 80.83 10,191
08/15/2018 81.35 81.9427 79.9 80.6 6,645
08/14/2018 80.29 81.73 80.29 81.48 8,669
08/13/2018 80.73 81.24 79.4989 80.99 3,158
08/10/2018 81.3 81.7016 80.26 80.26 3,945
08/09/2018 81.35 82.01 81.2 81.7 6,524
08/08/2018 80.51 82.52 80.51 81.5 5,578
08/07/2018 81.39 81.84 80.75 80.75 3,482
08/06/2018 83.0513 83.278 80.7624 81.08 5,523
08/03/2018 87.09 87.1 83.09 83.76 4,486
08/02/2018 86.85 88.295 83.95 87.1 5,707
08/01/2018 87.99 88 86.229 87.3 5,625
07/31/2018 87 88.25 86.5 87.8 5,980
07/30/2018 86.51 87.64 86.51 86.76 2,645
07/27/2018 87.0833 88.5584 86.61 86.97 4,631
07/26/2018 88.13 88.13 87.28 87.81 2,255
07/25/2018 89.7 89.7 87.8 88 15,612
07/24/2018 87.98 89.5146 86.7374 87.93 9,856
07/23/2018 86.894 87.67 86.36 87.46 5,730
07/20/2018 87.75 88.4473 86.73 87.26 6,306
07/19/2018 87.49 88.83 86.625 87.61 4,620
07/18/2018 87.36 88 86.14 87.64 3,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio